News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.85 | 2.55278046088 | 72.47 | 76.25 | 72.47 | 125311 | 74.27644468 | CS |
| 4 | 0.33 | 0.446006217056 | 73.99 | 76.25 | 72.16 | 134206 | 74.25544502 | CS |
| 12 | 6.37 | 9.37454010302 | 67.95 | 76.25 | 66 | 144446 | 72.0607874 | CS |
| 26 | 19.32 | 35.1272727273 | 55 | 76.25 | 54.5 | 114262 | 68.93753493 | CS |
| 52 | 11.98 | 19.2171960218 | 62.34 | 76.25 | 46.74 | 98728 | 63.18408931 | CS |
| 156 | -22.47 | -23.2152081827 | 96.79 | 112.27 | 46.74 | 86192 | 71.88192278 | CS |
| 260 | 67.92 | 1061.25 | 6.4 | 112.27 | 6.4 | 60992 | 73.26033652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 74.32 | 0.39 | 0.53 | 74.26 | 75.33 | 73.35 | 260679 |
| 1726612800 | 73.93 | 0.1 | 0.14 | 74.01 | 74.585 | 73.72 | 98464 |
| 1726526400 | 73.83 | -1.67 | -2.21 | 75.91 | 76.25 | 73.81 | 89359 |
| 1726267200 | 75.5 | 2.02 | 2.75 | 74.06 | 75.78 | 73.55 | 101219 |
| 1726180800 | 73.48 | 0.91 | 1.25 | 72.47 | 73.66 | 72.47 | 76835 |
| 1726094400 | 72.57 | -1.17 | -1.59 | 73.25 | 73.25 | 72.16 | 174120 |
| 1726008000 | 73.74 | -0.38 | -0.51 | 73.9 | 74.37 | 72.65 | 195606 |
| 1725921600 | 74.12 | -0.09 | -0.12 | 73.86 | 74.205 | 73.595 | 97100 |
| 1725662400 | 74.21 | -1.09 | -1.45 | 75.74 | 75.74 | 73.75 | 70516 |
| 1725576000 | 75.3 | 0.3 | 0.40 | 75.73 | 76.16 | 74.65 | 68142 |
| 1725489600 | 75 | -0.34 | -0.45 | 74.43 | 75.23 | 74.35 | 77876 |
| 1725403200 | 75.34 | 0.54 | 0.72 | 74.24 | 75.36 | 74.24 | 146049 |
| 1725057600 | 74.8 | -0.18 | -0.24 | 75.18 | 75.69 | 74.55 | 157376 |
| 1724971200 | 74.98 | 0.47 | 0.63 | 74.54 | 75.25 | 74.06 | 76014 |
| 1724884800 | 74.51 | 0.04 | 0.05 | 74.15 | 75.19 | 74.04 | 62904 |
| 1724798400 | 74.47 | -0.09 | -0.12 | 74.57 | 74.89 | 73.47 | 120255 |
| 1724712000 | 74.56 | 0.38 | 0.51 | 74.95 | 75.21 | 73.84 | 217662 |
| 1724452800 | 74.18 | 0.88 | 1.20 | 74.08 | 75.19 | 73.34 | 341261 |
| 1724366400 | 73.3 | -0.85 | -1.15 | 73.99 | 74.29 | 73.21 | 118479 |
| 1724280000 | 74.15 | -0.08 | -0.11 | 74.09 | 74.4 | 73.29 | 183654 |
| 1724193600 | 74.23 | -0.8 | -1.07 | 74.91 | 75.4 | 74.085 | 136735 |
| 1724107200 | 75.03 | 0.45 | 0.60 | 74.03 | 75.03 | 73.54 | 147441 |
| 1723848000 | 74.58 | 0.77 | 1.04 | 73.68 | 74.98 | 73.21 | 219726 |
| 1723761600 | 73.81 | -0.32 | -0.43 | 75.05 | 75.15 | 73.1 | 461504 |
| 1723675200 | 74.13 | 1.22 | 1.67 | 73.37 | 74.47 | 73.04 | 203968 |
| 1723588800 | 72.91 | 1.24 | 1.73 | 72.22 | 72.92 | 72 | 213768 |
| 1723502400 | 71.67 | 0.57 | 0.80 | 71.55 | 72.37 | 71.1 | 336012 |
| 1723243200 | 71.1 | -0.08 | -0.11 | 71.37 | 71.8 | 70.895 | 148840 |
| 1723156800 | 71.18 | 0.56 | 0.79 | 71.12 | 71.59 | 70.2397 | 129017 |
| 1723070400 | 70.62 | 0.59 | 0.84 | 70.74 | 71.06 | 70.3 | 111403 |
| 1722984000 | 70.03 | 1.91 | 2.80 | 67.88 | 70.32 | 67.72 | 70048 |
| 1722897600 | 68.12 | -2.32 | -3.29 | 69.18 | 69.44 | 67.92 | 81752 |
| 1722638400 | 70.44 | -0.08 | -0.11 | 69.55 | 70.985 | 69.55 | 63104 |
| 1722552000 | 70.52 | 0.69 | 0.99 | 70.14 | 71.26 | 69.37 | 86170 |
| 1722465600 | 69.83 | 0.81 | 1.17 | 69.49 | 71.5 | 68.01 | 268838 |
| 1722379200 | 69.02 | -0.58 | -0.83 | 70.16 | 70.47 | 67.18 | 178751 |
| 1722292800 | 69.6 | -0.78 | -1.11 | 70.6 | 70.6 | 68.85 | 137637 |
| 1722033600 | 70.38 | 1.26 | 1.82 | 69.8 | 70.67 | 68.91 | 123738 |
| 1721947200 | 69.12 | -0.3 | -0.43 | 69.73 | 70.53 | 68.9 | 116380 |
| 1721860800 | 69.42 | -1.46 | -2.06 | 70.89 | 71.02 | 69.23 | 131330 |
| 1721774400 | 70.88 | 0.26 | 0.37 | 71.01 | 71.3 | 69.95 | 215027 |
| 1721688000 | 70.62 | 1.21 | 1.74 | 69.37 | 70.97 | 69.32 | 311140 |
| 1721428800 | 69.41 | -0.39 | -0.56 | 69.96 | 70.14 | 69.32 | 94569 |
| 1721342400 | 69.8 | -0.93 | -1.31 | 70.25 | 71.07 | 69.5 | 221804 |
| 1721256000 | 70.73 | -0.03 | -0.04 | 70.01 | 71.15 | 69.4 | 220343 |
| 1721169600 | 70.76 | 1.93 | 2.80 | 69.57 | 70.86 | 68.47 | 136240 |
| 1721083200 | 68.83 | -0.8 | -1.15 | 70.41 | 70.56 | 68.8 | 94284 |
| 1720824000 | 69.63 | -0.3 | -0.43 | 70.51 | 70.75 | 69.52 | 70154 |
| 1720737600 | 69.93 | 0.93 | 1.35 | 70 | 70.2 | 68.89 | 157025 |
| 1720651200 | 69 | 0.29 | 0.42 | 69.24 | 69.24 | 68.55 | 104886 |
| 1720564800 | 68.71 | 0.22 | 0.32 | 68.33 | 69.22 | 68.11 | 68771 |
| 1720478400 | 68.49 | 0.47 | 0.69 | 68.18 | 68.96 | 67.89 | 76813 |
| 1720219200 | 68.02 | 0.13 | 0.19 | 67.58 | 68.11 | 67.21 | 69775 |
| 1720040640 | 67.89 | -0.78 | -1.14 | 68.67 | 68.67 | 67.29 | 64617 |
| 1719960000 | 68.67 | 1.63 | 2.43 | 67.32 | 68.82 | 67.2 | 67907 |
| 1719873600 | 67.04 | -1.02 | -1.50 | 67.6 | 67.73 | 66 | 67036 |
| 1719614400 | 68.06 | 0 | 0.00 | 68.06 | 68.06 | 68.06 | 0 |
| 1719528000 | 68.06 | 0.4 | 0.59 | 67.95 | 68.42 | 67.06 | 93284 |
| 1719441600 | 67.66 | 0.18 | 0.27 | 67.27 | 67.95 | 66.599999 | 70534 |
| 1719355200 | 67.48 | -0.92 | -1.35 | 68.04 | 69.33 | 66.92 | 79730 |
| 1719268800 | 68.4 | 1.31 | 1.95 | 67.49 | 68.9 | 67.25 | 111092 |
| 1719009600 | 67.09 | -1.07 | -1.57 | 68.4 | 69.07 | 65.9 | 353123 |
| 1718923200 | 68.16 | 0.07 | 0.10 | 67.55 | 68.74 | 67.1548 | 130723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
